CTCP PGT Holdings (pgt)

6.20
-0.40
(-6.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.90 -12.16% 11,600 -2,500 -0.0
5.80
7.40
6.60
2 tháng
(2026-01-16) 		-1.10 -14.47% 18,600 -2,500 -0.0
5.80
8
6.60
3 tháng
(2025-12-17) 		-0.50 -7.14% 28,500 -2,500 -0.0
5.80
8.10
6.60
6 tháng
(2025-09-18) 		-2.80 -30.11% 72,800 -2,500 -0.0
5.80
9.30
6.60
12 tháng
(2025-03-24) 		-2 -23.53% 769,400 117,263 1.4
5.80
10.90
6.60
24 tháng
(2024-03-27) 		2.50 62.50% 3,281,755 -49,437 2.1
2.90
10.90
6.60
36 tháng
(2023-04-03) 		3.40 109.68% 5,839,328 -53,537 2.1
2.90
10.90
6.60
60 tháng
(2021-04-12) 		-0.40 -5.80% 19,965,972 -79,554 5.0
2.60
16
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
3.10
 11,300 3.10 3.30 3.10 0 0 0
13/10/2023
3.10
 7,300 3.30 3.30 3.10 0 0 0
12/10/2023
3.30
 2,500 3.30 3.30 3.30 0 0 0
11/10/2023
3.30
 2,000 3.20 3.30 3.20 0 0 0
10/10/2023
3.20
 4,300 3.30 3.30 3 0 0 0
09/10/2023
3.30
 1,600 3.20 3.30 3.10 0 0 0
06/10/2023
3.20
 11,100 3.10 3.20 3 0 0 0
05/10/2023
3.10
 2,400 3.30 3.30 3.10 0 0 0
04/10/2023
3.30
 500 3.30 3.30 3.30 0 0 0
03/10/2023
3.30
 3,900 3.10 3.40 3.10 800 0 0.0
02/10/2023
3.10
 4,600 3.30 3.30 3.10 0 0 0
29/09/2023
3.30
 14,100 3.40 3.40 3.30 0 0 0
28/09/2023
3.40
 3,500 3.40 3.40 3.20 0 0 0
27/09/2023
3.40
 24,600 3.50 3.50 3.20 0 0 0
26/09/2023
3.50
 1,700 3.40 3.50 3.30 0 0 0
25/09/2023
3.40
 26,600 3.60 3.70 3.30 0 0 0
22/09/2023
3.60
 10,200 3.70 3.70 3.50 0 800 -0.0
21/09/2023
3.70
 10,200 3.70 3.70 3.50 0 0 0
20/09/2023
3.70
 15,200 3.70 3.70 3.60 1,000 0 0.0
19/09/2023
3.70
 5,900 3.80 3.80 3.60 0 0 0
18/09/2023
3.80
 5,000 3.80 3.80 3.60 0 0 0
15/09/2023
3.80
 50,000 3.90 3.90 3.60 0 0 0
14/09/2023
3.90
 11,900 3.90 3.90 3.70 0 0 0
13/09/2023
3.90
 16,300 3.80 3.90 3.70 1,000 1,000 0
12/09/2023
3.80
 18,500 3.70 3.80 3.60 0 84 -0.0
11/09/2023
3.70
 5,900 3.80 3.80 3.50 0 0 0
08/09/2023
3.80
 26,400 3.80 3.80 3.50 0 0 0
07/09/2023
3.80
 3,400 3.80 3.80 3.70 0 0 0
06/09/2023
3.80
 100 3.80 3.80 3.80 0 0 0
05/09/2023
3.80
 36,300 3.80 3.90 3.50 0 1,000 -0.0
31/08/2023
3.80
 9,500 3.70 3.90 3.70 0 0 0
30/08/2023
3.70
 14,200 3.90 4 3.70 0 0 0
29/08/2023
3.90
 19,000 3.80 4 3.70 0 0 0
28/08/2023
3.80
 33,300 3.80 3.90 3.60 0 0 0
25/08/2023
3.80
 5,900 3.70 3.80 3.60 0 0 0
24/08/2023
3.70
 9,000 3.70 3.90 3.50 0 0 0
23/08/2023
3.70
 1,500 3.70 3.90 3.50 0 0 0
22/08/2023
3.70
 15,000 3.40 3.70 3.50 0 0 0
21/08/2023
3.40
 5,800 3.60 3.70 3.40 0 0 0
18/08/2023
3.60
 18,700 3.70 3.90 3.50 0 0 0
17/08/2023
3.70
 13,600 4 4 3.70 700 0 0.0
16/08/2023
4
 13,700 3.80 4 3.80 0 0 0
15/08/2023
3.80
 6,900 3.80 4 3.80 2,000 0 0.0
14/08/2023
3.80
 3,500 4 4.10 3.80 300 0 0.0
11/08/2023
4
 25,500 3.90 4 3.60 0 0 0
10/08/2023
3.90
 19,600 3.90 4.20 3.80 0 0 0
09/08/2023
3.90
 60,200 3.60 3.90 3.60 1,000 0 0.0
08/08/2023
3.60
 15,700 3.60 3.70 3.50 0 0 0
07/08/2023
3.60
 4,700 3.50 3.60 3.50 0 0 0
04/08/2023
3.50
 20,300 3.60 3.60 3.40 0 0 0
03/08/2023
3.60
 35,100 3.70 3.70 3.40 0 0 0
02/08/2023
3.70
 1,500 3.70 3.70 3.50 0 0 0
01/08/2023
3.70
 8,000 3.70 3.90 3.50 0 0 0
31/07/2023
3.70
 9,100 3.70 3.80 3.60 0 0 0
28/07/2023
3.70
 10,900 3.60 3.70 3.40 0 0 0
27/07/2023
3.60
 3,100 3.60 3.80 3.60 0 0 0
26/07/2023
3.60
 8,800 3.60 3.80 3.50 0 0 0
25/07/2023
3.60
 1,300 3.80 3.80 3.60 0 0 0
24/07/2023
3.80
 2,500 3.70 3.80 3.70 0 0 0
21/07/2023
3.70
 2,600 3.70 3.70 3.50 0 0 0
20/07/2023
3.70
 1,500 3.80 3.80 3.70 0 0 0
19/07/2023
3.80
 12,700 3.70 3.80 3.60 0 0 0
18/07/2023
3.70
 1,400 3.80 3.80 3.60 0 0 0
17/07/2023
3.80
 9,700 3.80 3.90 3.50 0 0 0
14/07/2023
3.80
 4,800 3.80 3.80 3.50 0 0 0
13/07/2023
3.80
 0 3.80 3.80 3.80 0 0 0
12/07/2023
3.80
 5,400 3.70 3.80 3.60 0 0 0
11/07/2023
3.70
 6,600 3.70 3.80 3.70 0 0 0
10/07/2023
3.70
 200 3.60 3.70 3.70 0 0 0
07/07/2023
3.60
 2,300 3.70 3.70 3.40 0 0 0
06/07/2023
3.70
 9,600 3.80 3.80 3.50 0 0 0
05/07/2023
3.80
 7,140 3.70 3.80 3.40 0 0 0
04/07/2023
3.70
 1,800 3.80 3.80 3.60 0 0 0
03/07/2023
3.80
 850 3.60 3.90 3.70 0 0 0
30/06/2023
3.60
 6,600 3.70 3.70 3.50 0 0 0
29/06/2023
3.70
 30,700 3.90 4 3.60 0 0 0
28/06/2023
3.90
 4,600 4 4 3.70 0 0 0
27/06/2023
4
 116 3.90 4 4 0 0 0
26/06/2023
3.90
 7,310 3.90 4 3.80 0 0 0
23/06/2023
3.90
 11,600 4 4 3.70 0 0 0
22/06/2023
4
 0 3.90 4 4 0 0 0
21/06/2023
3.90
 6,910 3.90 4 3.80 0 0 0
20/06/2023
3.90
 19,800 3.90 3.90 3.70 0 0 0
19/06/2023
3.90
 700 4 4.10 3.80 0 0 0
16/06/2023
4
 9,210 3.90 4.20 3.80 0 0 0
15/06/2023
3.90
 19,000 4.20 4.40 3.90 0 1,000 -0.0
14/06/2023
4.20
 19,700 4 4.40 4 0 1,900 -0.0
13/06/2023
4
 42,900 3.80 4 3.70 0 0 0
12/06/2023
3.80
 6,200 4 4 3.60 0 500 -0.0
09/06/2023
4
 1,600 4 4 3.60 0 200 -0.0
08/06/2023
4
 6,800 4 4 3.60 0 200 -0.0
07/06/2023
4
 30,900 4.20 4.20 3.80 0 0 0
06/06/2023
4.20
 17,755 4.10 4.40 3.70 0 100 -0.0
05/06/2023
4.10
 801 4 4.30 3.90 0 0 0
02/06/2023
4
 26,800 3.90 4.10 3.80 0 0 0
01/06/2023
3.90
 37,057 3.60 3.90 3.60 0 0 0
31/05/2023
3.60
 20,900 3.30 3.60 3.20 0 0 0
30/05/2023
3.30
 4,200 3.30 3.40 3.10 0 0 0
29/05/2023
3.30
 19,800 3.20 3.30 3.10 0 0 0
26/05/2023
3.20
 1,586 3.10 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |